Hot Features
프리미엄
Cvs Group Plc (CVSG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 102 | 12.5153374233 | 815 | 914 | 804 | 168641 | 836.97193443 | DE |
| 4 | 64 | 7.50293083236 | 853 | 914 | 800 | 153301 | 832.47075391 | DE |
| 12 | -3 | -0.326086956522 | 920 | 1010 | 794 | 305678 | 863.08356134 | DE |
| 26 | -103 | -10.0980392157 | 1020 | 1220 | 794 | 306540 | 985.37172855 | DE |
| 52 | -734 | -44.4579043004 | 1651 | 1729 | 794 | 319224 | 1049.31057042 | DE |
| 156 | -1043 | -53.2142857143 | 1960 | 2226 | 794 | 269042 | 1505.20917384 | DE |
| 260 | -281 | -23.4557595993 | 1198 | 2835 | 670 | 262255 | 1588.77705128 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 917 | 39 | 4.44 | 900 | 917 | 884 | 355135 |
| 1737048600 | 878 | 31 | 3.66 | 846 | 878 | 841 | 165803 |
| 1736962200 | 847 | 29 | 3.55 | 842 | 847 | 828 | 145663 |
| 1736875800 | 818 | -8 | -0.97 | 804 | 837 | 804 | 247095 |
| 1736789400 | 826 | 3 | 0.36 | 830 | 830 | 810 | 133863 |
| 1736530200 | 823 | -30 | -3.52 | 815 | 853 | 815 | 150780 |
| 1736443800 | 853 | 25 | 3.02 | 840 | 853 | 825 | 137021 |
| 1736357400 | 828 | 1 | 0.12 | 826 | 857 | 800 | 264431 |
| 1736271000 | 827 | -21 | -2.48 | 856 | 856 | 825 | 147669 |
| 1736184600 | 848 | 27 | 3.29 | 830 | 853 | 819 | 128302 |
| 1735925400 | 821 | -2 | -0.24 | 823 | 829 | 806 | 187219 |
| 1735839000 | 823 | -17 | -2.02 | 860 | 860 | 823 | 133771 |
| 1735666200 | 840 | 20 | 2.44 | 806 | 841 | 806 | 56034 |
| 1735579800 | 820 | -11 | -1.32 | 829 | 830 | 808 | 128552 |
| 1735320600 | 831 | 5 | 0.61 | 872 | 872 | 828 | 100258 |
| 1735061400 | 826 | 6 | 0.73 | 817 | 834 | 817 | 42344 |
| 1734975000 | 820 | -13 | -1.56 | 830 | 830 | 813 | 140385 |
| 1734715800 | 833 | 9 | 1.09 | 853 | 853 | 818 | 296919 |
| 1734629400 | 824 | -24 | -2.83 | 838 | 839 | 818 | 178512 |
| 1734543000 | 848 | 11 | 1.31 | 835 | 853 | 831 | 148781 |
| 1734456600 | 837 | -21 | -2.45 | 840 | 851 | 826 | 267563 |
| 1734370200 | 858 | 5 | 0.59 | 892 | 892 | 844 | 107307 |
| 1734111000 | 853 | -8 | -0.93 | 850 | 863 | 843 | 156090 |
| 1734024600 | 861 | -17 | -1.94 | 910 | 910 | 859 | 154093 |
| 1733938200 | 878 | 2 | 0.23 | 850 | 886 | 850 | 144674 |
| 1733851800 | 876 | -18 | -2.01 | 895 | 896 | 869 | 221709 |
| 1733765400 | 894 | 24 | 2.76 | 871 | 897 | 870 | 144235 |
| 1733506200 | 870 | 5 | 0.58 | 854 | 875 | 854 | 121557 |
| 1733419800 | 865 | -23 | -2.59 | 890 | 890 | 851 | 227360 |
| 1733333400 | 888 | 28 | 3.26 | 880 | 898 | 858 | 253513 |
| 1733247000 | 860 | 14 | 1.65 | 849 | 865 | 843 | 261961 |
| 1733160600 | 846 | -4 | -0.47 | 860 | 860 | 831 | 261439 |
| 1732901400 | 850 | 28 | 3.41 | 820 | 850 | 819 | 285996 |
| 1732815000 | 822 | 22 | 2.75 | 811 | 822 | 803 | 931300 |
| 1732728600 | 800 | 2 | 0.25 | 800 | 820 | 794 | 187271 |
| 1732642200 | 798 | -25 | -3.04 | 825 | 827 | 794 | 173103 |
| 1732555800 | 823 | -9 | -1.08 | 840 | 840 | 814 | 255383 |
| 1732296600 | 832 | 1 | 0.12 | 840 | 841 | 818 | 98877 |
| 1732210200 | 831 | 3 | 0.36 | 824 | 840 | 824 | 1342852 |
| 1732123800 | 828 | 7 | 0.85 | 862 | 888 | 819 | 758905 |
| 1732037400 | 821 | -3 | -0.36 | 822 | 831 | 806 | 351492 |
| 1731951000 | 824 | -6 | -0.72 | 870 | 870 | 808 | 151740 |
| 1731691800 | 830 | -19 | -2.24 | 852 | 859 | 828 | 156619 |
| 1731605400 | 849 | 11 | 1.31 | 833 | 857 | 833 | 683634 |
| 1731519000 | 838 | -6 | -0.71 | 845 | 863 | 828 | 356813 |
| 1731432600 | 844 | -39 | -4.42 | 917 | 917 | 838 | 641524 |
| 1731346200 | 883 | 18 | 2.08 | 870 | 894 | 865 | 733650 |
| 1731087000 | 865 | -16 | -1.82 | 887 | 887 | 861 | 434886 |
| 1731000600 | 881 | -4 | -0.45 | 891 | 896 | 869 | 1071821 |
| 1730914200 | 885 | -21 | -2.32 | 952 | 952 | 881 | 225243 |
| 1730827800 | 906 | -28 | -3.00 | 940 | 947 | 903 | 196620 |
| 1730741400 | 934 | -25 | -2.61 | 956 | 971 | 925 | 334943 |
| 1730482200 | 959 | 16 | 1.70 | 970 | 970 | 929 | 222015 |
| 1730395800 | 943 | -30 | -3.08 | 944 | 976 | 928 | 719171 |
| 1730309400 | 973 | 66 | 7.28 | 920 | 1010 | 910 | 843611 |
| 1730223000 | 907 | -8 | -0.87 | 912 | 916 | 899 | 693976 |
| 1730136600 | 915 | -7 | -0.76 | 918 | 934 | 905 | 141935 |
| 1729873800 | 922 | -3 | -0.32 | 920 | 932 | 915 | 175337 |
| 1729787400 | 925 | 3 | 0.33 | 929 | 933 | 925 | 343538 |
| 1729701000 | 922 | -24 | -2.54 | 940 | 959 | 921 | 253204 |
| 1729614600 | 946 | 10 | 1.07 | 930 | 951 | 930 | 560895 |
| 1729528200 | 936 | -13 | -1.37 | 947 | 960 | 933 | 353952 |
| 1729269000 | 949 | -18 | -1.86 | 998 | 998 | 935 | 352196 |
